Matthews Japan Fund Institutional Class (MIJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.44
+0.75 (3.04%)
Apr 2, 2026, 8:06 AM EST
MIJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Mar 31, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 4.05% |
| Mar 30, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.08% |
| Mar 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.74% |
| Mar 26, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -2.58% |
| Mar 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.68% |
| Mar 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.37% |
| Mar 23, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.94% |
| Mar 20, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -3.57% |
| Mar 19, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.04% |
| Mar 18, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.52% |
| Mar 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.44% |
| Mar 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.15% |
| Mar 13, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.44% |
| Mar 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -2.60% |
| Mar 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.70% |
| Mar 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.08% |
| Mar 9, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.51% |
| Mar 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.38% |
| Mar 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.54% |
| Mar 3, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -4.74% |
| Mar 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.66% |
| Feb 27, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.21% |
| Feb 26, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.73% |
| Feb 25, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.92% |
| Feb 24, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.55% |
| Feb 23, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.18% |
| Feb 19, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.33% |
| Feb 18, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.15% |
| Feb 17, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.10% |
| Feb 13, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.55% |
| Feb 12, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.01% |
| Feb 11, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.17% |
| Feb 10, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.74% |
| Feb 9, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 7.24% |
| Feb 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.71% |
| Feb 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.39% |
| Feb 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% |
| Feb 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.47% |
| Jan 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.29% |
| Jan 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.16% |
| Jan 28, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.39% |
| Jan 27, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.30% |
| Jan 26, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.08% |
| Jan 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.12% |
| Jan 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.20% |
| Jan 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.03% |
| Jan 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.55% |
| Jan 16, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.08% |
| Jan 15, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.02% |